Options Chain for APPLOVIN CORP COM CL A (APP) - $344.75 as of 7/8/2025 8:24:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 119.90 | 127.40 | 123.65 | % | 0.55 | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.14 | 7/8/2025 3:59:54 PM EST | |||
| 230.00 | 115.40 | 122.60 | 119.00 | % | 0.52 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.15 | 7/8/2025 3:59:54 PM EST | |||
| 235.00 | 110.70 | 118.10 | 114.40 | % | 0.49 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.17 | 7/8/2025 3:59:54 PM EST | |||
| 240.00 | 106.30 | 113.70 | 110.00 | % | 0.46 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.19 | 7/8/2025 3:59:54 PM EST | |||
| 245.00 | 101.90 | 109.40 | 105.65 | % | 0.43 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.21 | 7/8/2025 3:59:54 PM EST | |||
| 250.00 | 97.70 | 105.30 | 101.50 | % | 0.41 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.23 | 7/8/2025 3:59:54 PM EST | |||
| 255.00 | 95.30 | 99.30 | 97.30 | % | 0.38 | 0 | 0 | 0.79 | 0.89 | 0.00 | -0.24 | 7/8/2025 3:59:54 PM EST | |||
| 260.00 | 91.10 | 95.20 | 93.15 | % | 0.36 | 0 | 0 | 0.79 | 0.88 | 0.00 | -0.26 | 7/8/2025 3:59:54 PM EST | |||
| 265.00 | 87.20 | 91.20 | 89.20 | % | 0.34 | 0 | 0 | 0.80 | 0.86 | 0.00 | -0.27 | 7/8/2025 3:59:54 PM EST | |||
| 270.00 | 83.20 | 87.00 | 85.10 | % | 0.32 | 0 | 0 | 0.79 | 0.85 | 0.00 | -0.29 | 7/8/2025 3:59:54 PM EST | |||
| 275.00 | 77.00 | 84.60 | 80.80 | % | 0.29 | 0 | 0 | 0.77 | 0.83 | 0.00 | -0.30 | 7/8/2025 3:59:54 PM EST | |||
| 280.00 | 75.80 | 79.40 | 77.60 | % | 0.28 | 0 | 0 | 0.79 | 0.82 | 0.00 | -0.32 | 7/8/2025 3:59:54 PM EST | |||
| 285.00 | 71.80 | 75.70 | 73.75 | % | 0.26 | 0 | 0 | 0.78 | 0.80 | 0.00 | -0.33 | 7/8/2025 3:59:54 PM EST | |||
| 290.00 | 68.40 | 72.20 | 70.30 | % | 0.24 | 0 | 0 | 0.79 | 0.78 | 0.00 | -0.35 | 7/8/2025 3:59:54 PM EST | |||
| 295.00 | 65.00 | 68.70 | 66.85 | % | 0.23 | 0 | 0 | 0.79 | 0.77 | 0.00 | -0.36 | 7/8/2025 3:59:54 PM EST | |||
| 300.00 | 61.80 | 64.80 | 63.30 | 67.24 | +7.24 | +12.07% | 0.21 | 1 | 1 | 0.78 | 0.75 | 0.00 | -0.37 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 305.00 | 58.70 | 61.80 | 60.25 | % | 0.20 | 0 | 0 | 0.78 | 0.73 | 0.00 | -0.38 | 7/8/2025 3:59:54 PM EST | |||
| 310.00 | 55.40 | 58.60 | 57.00 | % | 0.18 | 0 | 0 | 0.78 | 0.71 | 0.00 | -0.39 | 7/8/2025 3:59:54 PM EST | |||
| 315.00 | 52.60 | 55.80 | 54.20 | % | 0.17 | 0 | 0 | 0.78 | 0.69 | 0.00 | -0.40 | 7/8/2025 3:59:54 PM EST | |||
| 320.00 | 50.00 | 52.60 | 51.30 | 50.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.78 | 0.67 | 0.00 | -0.41 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 325.00 | 47.50 | 50.00 | 48.75 | % | 0.15 | 0 | 0 | 0.79 | 0.65 | 0.00 | -0.42 | 7/8/2025 3:59:54 PM EST | |||
| 330.00 | 45.10 | 46.60 | 45.85 | 51.30 | +10.16 | +24.70% | 0.14 | 2 | 1 | 0.78 | 0.63 | 0.00 | -0.43 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 335.00 | 39.90 | 44.20 | 42.05 | 43.55 | -0.45 | -1.03% | 0.13 | 4 | 1 | 0.79 | 0.60 | 0.00 | -0.43 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 340.00 | 40.10 | 42.10 | 41.10 | 40.41 | % | 0.12 | 1 | 0 | 0.79 | 0.58 | 0.00 | -0.43 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 345.00 | 37.70 | 39.50 | 38.60 | 38.35 | +0.55 | +1.46% | 0.11 | 15 | 50 | 0.78 | 0.56 | 0.00 | -0.44 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 350.00 | 35.90 | 37.70 | 36.80 | 37.50 | +1.20 | +3.31% | 0.11 | 8 | 1 | 0.79 | 0.54 | 0.00 | -0.44 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 355.00 | 32.80 | 35.60 | 34.20 | % | 0.10 | 0 | 0 | 0.78 | 0.52 | 0.00 | -0.44 | 7/8/2025 3:59:54 PM EST | |||
| 360.00 | 30.70 | 33.40 | 32.05 | % | 0.09 | 0 | 0 | 0.78 | 0.50 | 0.00 | -0.44 | 7/8/2025 3:59:54 PM EST | |||
| 365.00 | 28.80 | 31.70 | 30.25 | % | 0.08 | 0 | 0 | 0.78 | 0.48 | 0.00 | -0.44 | 7/8/2025 3:59:54 PM EST | |||
| 370.00 | 24.50 | 31.70 | 28.10 | % | 0.08 | 0 | 0 | 0.77 | 0.46 | 0.00 | -0.43 | 7/8/2025 3:59:54 PM EST | |||
| 375.00 | 25.40 | 27.80 | 26.60 | 27.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.78 | 0.44 | 0.00 | -0.43 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 380.00 | 24.30 | 26.40 | 25.35 | 24.40 | % | 0.07 | 1 | 0 | 0.79 | 0.42 | 0.00 | -0.42 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 385.00 | 22.50 | 24.80 | 23.65 | % | 0.06 | 0 | 0 | 0.78 | 0.40 | 0.00 | -0.42 | 7/8/2025 3:59:54 PM EST | |||
| 390.00 | 20.50 | 23.40 | 21.95 | % | 0.06 | 0 | 0 | 0.78 | 0.38 | 0.00 | -0.41 | 7/8/2025 3:59:54 PM EST | |||
| 395.00 | 19.60 | 21.70 | 20.65 | 20.50 | % | 0.05 | 4 | 0 | 0.78 | 0.36 | 0.00 | -0.40 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 400.00 | 17.90 | 20.20 | 19.05 | 19.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | 0.35 | 0.00 | -0.40 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 405.00 | 17.10 | 19.50 | 18.30 | 19.05 | % | 0.05 | 10 | 0 | 0.79 | 0.33 | 0.00 | -0.39 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 410.00 | 15.90 | 17.80 | 16.85 | 18.15 | % | 0.04 | 10 | 0 | 0.78 | 0.31 | 0.00 | -0.38 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 415.00 | 12.60 | 17.20 | 14.90 | % | 0.04 | 0 | 0 | 0.76 | 0.30 | 0.00 | -0.37 | 7/8/2025 3:59:54 PM EST | |||
| 420.00 | 13.10 | 15.90 | 14.50 | % | 0.03 | 0 | 0 | 0.77 | 0.28 | 0.00 | -0.36 | 7/8/2025 3:59:54 PM EST | |||
| 425.00 | 12.40 | 14.50 | 13.45 | % | 0.03 | 0 | 0 | 0.77 | 0.27 | 0.00 | -0.35 | 7/8/2025 3:59:54 PM EST | |||
| 430.00 | 11.40 | 14.40 | 12.90 | % | 0.03 | 0 | 0 | 0.78 | 0.25 | 0.00 | -0.34 | 7/8/2025 3:59:54 PM EST | |||
| 435.00 | 10.20 | 12.90 | 11.55 | % | 0.03 | 0 | 0 | 0.77 | 0.24 | 0.00 | -0.33 | 7/8/2025 3:59:54 PM EST | |||
| 440.00 | 10.00 | 12.70 | 11.35 | % | 0.03 | 0 | 0 | 0.78 | 0.23 | 0.00 | -0.32 | 7/8/2025 3:59:54 PM EST | |||
| 445.00 | 9.10 | 11.70 | 10.40 | % | 0.02 | 0 | 0 | 0.78 | 0.21 | 0.00 | -0.31 | 7/8/2025 3:59:54 PM EST | |||
| 450.00 | 8.70 | 10.90 | 9.80 | % | 0.02 | 0 | 0 | 0.78 | 0.20 | 0.00 | -0.30 | 7/8/2025 3:59:54 PM EST | |||
| 455.00 | 8.10 | 10.50 | 9.30 | % | 0.02 | 0 | 0 | 0.79 | 0.19 | 0.00 | -0.29 | 7/8/2025 3:59:54 PM EST | |||
| 460.00 | 8.00 | 9.00 | 8.50 | 8.20 | % | 0.02 | 1 | 0 | 0.78 | 0.18 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.91 | -0.05 | 0.00 | -0.14 | 7/8/2025 3:59:54 PM EST | |||
| 230.00 | 2.00 | 3.50 | 2.75 | % | 0.01 | 0 | 0 | 0.89 | -0.06 | 0.00 | -0.15 | 7/8/2025 3:59:54 PM EST | |||
| 235.00 | 2.40 | 4.20 | 3.30 | % | 0.01 | 0 | 0 | 0.91 | -0.07 | 0.00 | -0.17 | 7/8/2025 3:59:54 PM EST | |||
| 240.00 | 2.45 | 4.40 | 3.43 | % | 0.01 | 0 | 0 | 0.79 | -0.08 | 0.00 | -0.19 | 7/8/2025 3:59:54 PM EST | |||
| 245.00 | 2.90 | 5.00 | 3.95 | % | 0.02 | 0 | 0 | 0.79 | -0.09 | 0.00 | -0.21 | 7/8/2025 3:59:54 PM EST | |||
| 250.00 | 4.60 | 5.80 | 5.20 | % | 0.02 | 0 | 0 | 0.79 | -0.10 | 0.00 | -0.23 | 7/8/2025 3:59:54 PM EST | |||
| 255.00 | 5.40 | 6.70 | 6.05 | 5.85 | % | 0.02 | 2 | 0 | 0.81 | -0.11 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 260.00 | 6.10 | 7.20 | 6.65 | 6.90 | % | 0.03 | 1 | 0 | 0.79 | -0.12 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 265.00 | 6.90 | 8.40 | 7.65 | 7.50 | -1.36 | -15.35% | 0.03 | 1 | 6 | 0.80 | -0.14 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 270.00 | 7.70 | 9.60 | 8.65 | 9.37 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.80 | -0.15 | 0.00 | -0.29 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 275.00 | 5.70 | 11.30 | 8.50 | 13.19 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.75 | -0.17 | 0.00 | -0.30 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 280.00 | 10.20 | 11.60 | 10.90 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.79 | -0.18 | 0.00 | -0.32 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 285.00 | 11.40 | 12.80 | 12.10 | 12.05 | -0.85 | -6.59% | 0.04 | 1 | 6 | 0.79 | -0.20 | 0.00 | -0.33 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 290.00 | 12.70 | 13.80 | 13.25 | 12.90 | -2.70 | -17.31% | 0.05 | 22 | 1 | 0.78 | -0.22 | 0.00 | -0.35 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 295.00 | 14.00 | 16.00 | 15.00 | 15.95 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.78 | -0.23 | 0.00 | -0.36 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 300.00 | 15.80 | 17.40 | 16.60 | 15.90 | % | 0.06 | 11 | 0 | 0.78 | -0.25 | 0.00 | -0.37 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 305.00 | 17.90 | 19.20 | 18.55 | 17.89 | % | 0.06 | 11 | 0 | 0.79 | -0.27 | 0.00 | -0.38 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 310.00 | 19.10 | 20.90 | 20.00 | 18.50 | -3.43 | -15.65% | 0.06 | 1 | 3 | 0.78 | -0.29 | 0.00 | -0.39 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 315.00 | 21.40 | 23.00 | 22.20 | 21.80 | % | 0.07 | 1 | 0 | 0.78 | -0.31 | 0.00 | -0.40 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 320.00 | 23.30 | 25.20 | 24.25 | 25.00 | -2.40 | -8.76% | 0.08 | 3 | 2 | 0.78 | -0.33 | 0.00 | -0.41 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 325.00 | 25.50 | 27.50 | 26.50 | % | 0.08 | 0 | 0 | 0.78 | -0.35 | 0.00 | -0.42 | 7/8/2025 3:59:54 PM EST | |||
| 330.00 | 28.00 | 29.30 | 28.65 | 29.73 | -2.65 | -8.19% | 0.09 | 2 | 1 | 0.77 | -0.37 | 0.00 | -0.43 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 335.00 | 30.10 | 32.50 | 31.30 | 34.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.40 | 0.00 | -0.43 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 340.00 | 32.60 | 35.00 | 33.80 | 38.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.42 | 0.00 | -0.43 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 345.00 | 35.20 | 37.80 | 36.50 | 40.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.44 | 0.00 | -0.44 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 350.00 | 38.40 | 40.60 | 39.50 | % | 0.11 | 0 | 0 | 0.78 | -0.46 | 0.00 | -0.44 | 7/8/2025 3:59:54 PM EST | |||
| 355.00 | 41.10 | 43.50 | 42.30 | % | 0.12 | 0 | 0 | 0.78 | -0.48 | 0.00 | -0.44 | 7/8/2025 3:59:54 PM EST | |||
| 360.00 | 44.70 | 46.20 | 45.45 | 45.00 | -5.50 | -10.90% | 0.13 | 6 | 0 | 0.78 | -0.50 | 0.00 | -0.44 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 365.00 | 46.80 | 49.90 | 48.35 | % | 0.13 | 0 | 0 | 0.78 | -0.52 | 0.00 | -0.44 | 7/8/2025 3:59:54 PM EST | |||
| 370.00 | 47.30 | 54.20 | 50.75 | % | 0.14 | 0 | 0 | 0.76 | -0.54 | 0.00 | -0.43 | 7/8/2025 3:59:54 PM EST | |||
| 375.00 | 53.20 | 56.20 | 54.70 | % | 0.15 | 0 | 0 | 0.77 | -0.56 | 0.00 | -0.43 | 7/8/2025 3:59:54 PM EST | |||
| 380.00 | 56.60 | 59.50 | 58.05 | % | 0.15 | 0 | 0 | 0.77 | -0.58 | 0.00 | -0.42 | 7/8/2025 3:59:54 PM EST | |||
| 385.00 | 59.80 | 62.90 | 61.35 | % | 0.16 | 0 | 0 | 0.77 | -0.60 | 0.00 | -0.42 | 7/8/2025 3:59:54 PM EST | |||
| 390.00 | 63.20 | 66.60 | 64.90 | % | 0.17 | 0 | 0 | 0.77 | -0.62 | 0.00 | -0.41 | 7/8/2025 3:59:54 PM EST | |||
| 395.00 | 66.80 | 70.30 | 68.55 | % | 0.17 | 0 | 0 | 0.77 | -0.64 | 0.00 | -0.40 | 7/8/2025 3:59:54 PM EST | |||
| 400.00 | 70.60 | 73.90 | 72.25 | 69.13 | % | 0.18 | 1 | 0 | 0.77 | -0.65 | 0.00 | -0.40 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 405.00 | 74.30 | 77.70 | 76.00 | % | 0.19 | 0 | 0 | 0.77 | -0.67 | 0.00 | -0.39 | 7/8/2025 3:59:54 PM EST | |||
| 410.00 | 78.10 | 84.10 | 81.10 | % | 0.20 | 0 | 0 | 0.76 | -0.69 | 0.00 | -0.38 | 7/8/2025 3:59:54 PM EST | |||
| 415.00 | 81.90 | 85.70 | 83.80 | % | 0.20 | 0 | 0 | 0.77 | -0.70 | 0.00 | -0.37 | 7/8/2025 3:59:54 PM EST | |||
| 420.00 | 85.70 | 89.40 | 87.55 | % | 0.21 | 0 | 0 | 0.76 | -0.72 | 0.00 | -0.36 | 7/8/2025 3:59:54 PM EST | |||
| 425.00 | 89.80 | 93.50 | 91.65 | % | 0.22 | 0 | 0 | 0.76 | -0.73 | 0.00 | -0.35 | 7/8/2025 3:59:54 PM EST | |||
| 430.00 | 93.80 | 97.40 | 95.60 | 91.77 | % | 0.22 | 1 | 0 | 0.76 | -0.75 | 0.00 | -0.34 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 435.00 | 98.00 | 102.10 | 100.05 | % | 0.23 | 0 | 0 | 0.77 | -0.76 | 0.00 | -0.33 | 7/8/2025 3:59:54 PM EST | |||
| 440.00 | 102.20 | 105.90 | 104.05 | % | 0.24 | 0 | 0 | 0.76 | -0.77 | 0.00 | -0.32 | 7/8/2025 3:59:54 PM EST | |||
| 445.00 | 106.40 | 110.50 | 108.45 | % | 0.24 | 0 | 0 | 0.76 | -0.79 | 0.00 | -0.31 | 7/8/2025 3:59:54 PM EST | |||
| 450.00 | 110.70 | 114.90 | 112.80 | % | 0.25 | 0 | 0 | 0.76 | -0.80 | 0.00 | -0.30 | 7/8/2025 3:59:54 PM EST | |||
| 455.00 | 115.10 | 119.40 | 117.25 | % | 0.26 | 0 | 0 | 0.77 | -0.81 | 0.00 | -0.29 | 7/8/2025 3:59:54 PM EST | |||
| 460.00 | 119.40 | 123.90 | 121.65 | % | 0.26 | 0 | 0 | 0.76 | -0.82 | 0.00 | -0.28 | 7/8/2025 3:59:54 PM EST |